23,877円
キオクシアホールディングスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/02/27 | 20,800.0 | 21,335.0 | 20,775.0 | 21,210.0 | 21,210.0 | 19,700,000 |
| 2026/02/26 | 21,650.0 | 21,990.0 | 20,400.0 | 21,240.0 | 21,240.0 | 28,150,500 |
| 2026/02/25 | 21,650.0 | 22,075.0 | 20,890.0 | 21,465.0 | 21,465.0 | 28,552,000 |
| 2026/02/24 | 21,175.0 | 22,780.0 | 21,005.0 | 22,270.0 | 22,270.0 | 32,544,900 |
| 2026/02/20 | 21,270.0 | 21,380.0 | 20,190.0 | 20,560.0 | 20,560.0 | 27,254,000 |
| 2026/02/19 | 22,320.0 | 22,750.0 | 21,250.0 | 21,250.0 | 21,250.0 | 24,035,000 |
| 2026/02/18 | 21,800.0 | 21,935.0 | 21,300.0 | 21,420.0 | 21,420.0 | 17,719,500 |
| 2026/02/17 | 22,300.0 | 22,635.0 | 21,725.0 | 22,370.0 | 22,370.0 | 19,585,700 |
| 2026/02/16 | 23,030.0 | 23,570.0 | 22,300.0 | 22,300.0 | 22,300.0 | 26,902,800 |
| 2026/02/13 | 24,400.0 | 24,420.0 | 22,050.0 | 22,845.0 | 22,845.0 | 58,426,100 |
| 2026/02/12 | 19,785.0 | 21,175.0 | 19,480.0 | 21,175.0 | 21,175.0 | 35,993,800 |
| 2026/02/10 | 18,870.0 | 19,620.0 | 18,505.0 | 18,845.0 | 18,845.0 | 27,156,200 |
| 2026/02/09 | 20,695.0 | 20,710.0 | 18,900.0 | 18,900.0 | 18,900.0 | 28,238,500 |
| 2026/02/06 | 18,700.0 | 19,765.0 | 18,280.0 | 19,095.0 | 19,095.0 | 34,703,800 |
| 2026/02/05 | 19,100.0 | 19,875.0 | 18,900.0 | 19,530.0 | 19,530.0 | 34,194,000 |
| 2026/02/04 | 20,770.0 | 21,115.0 | 20,180.0 | 20,900.0 | 20,900.0 | 31,616,400 |
| 2026/02/03 | 19,960.0 | 20,995.0 | 19,730.0 | 20,785.0 | 20,785.0 | 38,472,000 |
| 2026/02/02 | 19,860.0 | 21,135.0 | 18,350.0 | 18,360.0 | 18,360.0 | 50,445,600 |
| 2026/01/30 | 20,300.0 | 21,610.0 | 20,165.0 | 21,360.0 | 21,360.0 | 46,089,200 |
| 2026/01/29 | 19,800.0 | 20,325.0 | 18,635.0 | 19,245.0 | 19,245.0 | 37,021,200 |
おすすめ条件でスクリーニングされた銘柄を見る
キオクシアホールディングスの取引履歴を振り返りませんか？
キオクシアホールディングスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
